日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＵＴＯＨホールディングス(7999)の株価時系列情報

ＭＵＴＯＨホールディングス(7999)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,780 1,788 1,779 1,780 3,500
2018/12/27 1,706 1,788 1,706 1,779 2,900
2018/12/26 1,763 1,768 1,673 1,684 5,200
2018/12/25 1,703 1,726 1,643 1,643 21,900
2018/12/21 1,843 1,869 1,780 1,784 16,100
2018/12/20 1,951 1,951 1,876 1,876 11,900
2018/12/19 2,001 2,044 1,951 1,951 7,400
2018/12/18 2,051 2,051 1,912 2,001 10,800
2018/12/17 2,120 2,123 2,083 2,097 7,400
2018/12/14 2,138 2,143 2,123 2,123 5,200
2018/12/13 2,138 2,150 2,138 2,147 3,700
2018/12/12 2,146 2,160 2,146 2,153 3,300
2018/12/11 2,161 2,207 2,147 2,147 2,300
2018/12/10 2,170 2,179 2,150 2,160 4,600
2018/12/07 2,229 2,229 2,201 2,201 3,600
2018/12/06 2,235 2,247 2,227 2,227 2,800
2018/12/05 2,228 2,249 2,228 2,235 2,500
2018/12/04 2,261 2,272 2,250 2,252 2,400
2018/12/03 2,273 2,277 2,262 2,273 3,200
2018/11/30 2,268 2,289 2,261 2,278 2,100
2018/11/29 2,289 2,290 2,268 2,268 2,800
2018/11/28 2,286 2,290 2,263 2,283 2,500
2018/11/27 2,293 2,293 2,260 2,282 4,500
2018/11/26 2,294 2,304 2,289 2,293 2,300
2018/11/22 2,296 2,296 2,282 2,294 1,200
2018/11/21 2,276 2,297 2,276 2,296 800
2018/11/20 2,298 2,303 2,286 2,300 6,900
2018/11/19 2,288 2,299 2,288 2,299 800
2018/11/16 2,290 2,310 2,284 2,287 2,400
2018/11/15 2,301 2,310 2,281 2,290 2,700
2018/11/14 2,291 2,319 2,290 2,302 4,900
2018/11/13 2,287 2,288 2,268 2,268 3,900
2018/11/12 2,356 2,356 2,251 2,291 5,900
2018/11/09 2,257 2,406 2,253 2,357 8,500
2018/11/08 2,253 2,275 2,253 2,274 2,200
2018/11/07 2,267 2,267 2,252 2,252 800
2018/11/06 2,248 2,254 2,247 2,249 1,700
2018/11/05 2,258 2,264 2,249 2,255 1,500
2018/11/02 2,263 2,265 2,254 2,259 2,500
2018/11/01 2,262 2,277 2,260 2,275 3,200
2018/10/31 2,290 2,290 2,259 2,274 2,900
2018/10/30 2,230 2,297 2,225 2,297 8,300
2018/10/29 2,230 2,252 2,230 2,230 2,800
2018/10/26 2,277 2,277 2,230 2,230 4,000
2018/10/25 2,278 2,278 2,230 2,239 4,100
2018/10/24 2,242 2,278 2,242 2,278 1,600
2018/10/23 2,273 2,273 2,236 2,236 3,700
2018/10/22 2,300 2,304 2,260 2,272 4,400
2018/10/19 2,255 2,295 2,255 2,268 2,900
2018/10/18 2,254 2,311 2,246 2,267 7,900
2018/10/17 2,253 2,293 2,253 2,291 1,700
2018/10/16 2,285 2,285 2,237 2,252 3,700
2018/10/15 2,284 2,301 2,284 2,285 2,000
2018/10/12 2,271 2,312 2,271 2,283 1,700
2018/10/11 2,316 2,316 2,264 2,271 3,200
2018/10/10 2,327 2,355 2,299 2,316 5,100
2018/10/09 2,353 2,353 2,326 2,327 1,600
2018/10/05 2,370 2,370 2,353 2,353 1,200
2018/10/04 2,347 2,371 2,330 2,371 4,000
2018/10/03 2,383 2,383 2,337 2,347 2,200
2018/10/02 2,380 2,392 2,359 2,383 2,100
2018/10/01 2,353 2,380 2,353 2,380 2,200
2018/09/28 2,362 2,373 2,350 2,352 1,200
2018/09/27 2,321 2,355 2,321 2,349 2,700
2018/09/26 2,394 2,394 2,365 2,381 1,900
2018/09/25 2,365 2,384 2,349 2,381 6,600
2018/09/21 2,359 2,359 2,342 2,358 2,500
2018/09/20 2,362 2,362 2,356 2,359 1,700
2018/09/19 2,333 2,360 2,322 2,359 5,300
2018/09/18 2,322 2,338 2,322 2,337 2,200
2018/09/14 2,348 2,348 2,296 2,322 5,400
2018/09/13 2,335 2,340 2,305 2,340 2,400
2018/09/12 2,350 2,350 2,316 2,335 3,700
2018/09/11 2,329 2,329 2,310 2,315 2,300
2018/09/10 2,296 2,305 2,281 2,295 1,700
2018/09/07 2,286 2,286 2,258 2,270 3,500
2018/09/06 2,321 2,321 2,283 2,285 3,200
2018/09/05 2,375 2,375 2,315 2,320 2,600
2018/09/04 2,352 2,394 2,292 2,375 6,900
2018/09/03 2,365 2,365 2,350 2,352 1,400
2018/08/31 2,364 2,364 2,316 2,347 1,300
2018/08/30 2,357 2,365 2,357 2,365 1,000
2018/08/29 2,321 2,335 2,313 2,333 1,400
2018/08/28 2,310 2,329 2,310 2,312 1,400
2018/08/27 2,300 2,317 2,285 2,310 2,800
2018/08/24 2,275 2,290 2,275 2,280 1,200
2018/08/23 2,272 2,295 2,272 2,275 900
2018/08/22 2,299 2,299 2,272 2,272 800
2018/08/21 2,266 2,280 2,266 2,269 700
2018/08/20 2,295 2,295 2,272 2,272 800
2018/08/17 2,265 2,278 2,265 2,274 400
2018/08/16 2,292 2,292 2,265 2,265 1,100
2018/08/15 2,265 2,290 2,261 2,268 2,700
2018/08/14 2,307 2,307 2,261 2,265 8,600
2018/08/13 2,348 2,348 2,300 2,307 6,000
2018/08/10 2,387 2,387 2,348 2,357 1,900
2018/08/09 2,366 2,370 2,337 2,337 1,700
2018/08/08 2,375 2,397 2,333 2,366 4,900
2018/08/07 2,373 2,381 2,337 2,375 3,900
2018/08/06 2,382 2,404 2,373 2,373 1,800
2018/08/03 2,373 2,407 2,369 2,382 2,600
2018/08/02 2,407 2,407 2,384 2,384 1,600
2018/08/01 2,392 2,415 2,392 2,407 1,800
2018/07/31 2,401 2,414 2,391 2,392 1,600
2018/07/30 2,394 2,430 2,394 2,415 3,200
2018/07/27 2,398 2,399 2,320 2,394 4,700
2018/07/26 2,397 2,398 2,394 2,398 3,400
2018/07/25 2,394 2,397 2,394 2,394 1,900
2018/07/24 2,393 2,396 2,393 2,394 1,500
2018/07/23 2,365 2,396 2,365 2,393 500
2018/07/20 2,374 2,394 2,363 2,365 1,800
2018/07/19 2,331 2,358 2,331 2,358 1,200
2018/07/18 2,325 2,345 2,325 2,342 2,200
2018/07/17 2,310 2,330 2,310 2,325 2,400
2018/07/13 2,310 2,310 2,310 2,310 600
2018/07/12 2,306 2,312 2,305 2,305 1,000
2018/07/11 2,310 2,310 2,301 2,301 1,900
2018/07/10 2,324 2,324 2,301 2,301 3,000
2018/07/09 2,325 2,339 2,301 2,301 3,600
2018/07/06 2,325 2,374 2,300 2,325 5,300
2018/07/05 2,366 2,366 2,324 2,324 2,900
2018/07/04 2,379 2,387 2,365 2,366 1,900
2018/07/03 2,372 2,387 2,372 2,385 2,300
2018/07/02 2,380 2,397 2,374 2,380 1,100
2018/06/29 2,384 2,400 2,380 2,380 1,200
2018/06/28 2,367 2,400 2,367 2,400 3,200
2018/06/27 2,383 2,383 2,360 2,367 1,600
2018/06/26 2,370 2,392 2,360 2,383 3,300
2018/06/25 2,387 2,387 2,375 2,375 2,800
2018/06/22 2,382 2,387 2,376 2,387 2,200
2018/06/21 2,401 2,401 2,382 2,382 3,900
2018/06/20 2,390 2,401 2,389 2,401 3,500
2018/06/19 2,410 2,410 2,391 2,395 2,000
2018/06/18 2,412 2,412 2,395 2,410 900
2018/06/15 2,427 2,427 2,387 2,414 7,200
2018/06/14 2,419 2,442 2,419 2,442 1,200
2018/06/13 2,410 2,443 2,410 2,443 4,100
2018/06/12 2,431 2,431 2,401 2,412 1,900
2018/06/11 2,415 2,423 2,415 2,423 1,200
2018/06/08 2,405 2,422 2,405 2,420 2,700
2018/06/07 2,410 2,426 2,402 2,425 800
2018/06/06 2,405 2,405 2,395 2,402 1,300
2018/06/05 2,418 2,418 2,400 2,418 1,800
2018/06/04 2,416 2,438 2,414 2,415 2,000
2018/06/01 2,402 2,417 2,389 2,414 4,600
2018/05/31 2,401 2,447 2,401 2,413 3,500
2018/05/30 2,391 2,414 2,390 2,399 3,700
2018/05/29 2,397 2,420 2,397 2,409 2,900
2018/05/28 2,401 2,425 2,401 2,419 2,600
2018/05/25 2,418 2,436 2,390 2,401 4,100
2018/05/24 2,426 2,429 2,412 2,412 3,100
2018/05/23 2,405 2,426 2,405 2,426 3,500
2018/05/22 2,401 2,421 2,399 2,419 4,000
2018/05/21 2,404 2,417 2,397 2,397 3,200
2018/05/18 2,398 2,404 2,384 2,404 1,800
2018/05/17 2,417 2,417 2,380 2,383 9,800
2018/05/16 2,452 2,452 2,392 2,392 14,900
2018/05/15 2,487 2,487 2,457 2,462 2,600
2018/05/14 2,486 2,486 2,452 2,476 2,900
2018/05/11 2,486 2,487 2,444 2,486 4,100
2018/05/10 2,475 2,490 2,460 2,487 6,300
2018/05/09 2,472 2,475 2,465 2,475 2,500
2018/05/08 2,471 2,476 2,441 2,473 4,100
2018/05/07 2,419 2,431 2,419 2,421 1,800
2018/05/02 2,427 2,427 2,415 2,423 2,500
2018/05/01 2,451 2,451 2,420 2,426 1,400
2018/04/27 2,458 2,470 2,444 2,462 4,000
2018/04/26 2,460 2,465 2,444 2,444 3,100
2018/04/25 2,459 2,468 2,410 2,460 8,800
2018/04/24 2,452 2,452 2,444 2,452 800
2018/04/23 2,424 2,457 2,417 2,452 2,000
2018/04/20 2,457 2,457 2,443 2,449 1,600
2018/04/19 2,435 2,450 2,435 2,449 1,700
2018/04/18 2,426 2,438 2,426 2,435 1,600
2018/04/17 2,450 2,450 2,413 2,424 2,600
2018/04/16 2,443 2,450 2,404 2,450 6,100
2018/04/13 2,439 2,441 2,427 2,438 1,500
2018/04/12 2,439 2,439 2,420 2,429 2,400
2018/04/11 2,414 2,442 2,414 2,439 2,900
2018/04/10 2,405 2,429 2,405 2,427 1,900
2018/04/09 2,402 2,414 2,402 2,410 1,500
2018/04/06 2,403 2,419 2,398 2,401 3,100
2018/04/05 2,435 2,435 2,410 2,419 2,100
2018/04/04 2,405 2,430 2,404 2,430 5,800
2018/04/03 2,402 2,407 2,394 2,405 3,800
2018/04/02 2,410 2,410 2,392 2,392 2,100
2018/03/30 2,405 2,409 2,392 2,407 3,800
2018/03/29 2,437 2,437 2,399 2,411 5,500
2018/03/28 2,370 2,438 2,370 2,438 20,900
2018/03/27 2,460 2,491 2,448 2,448 38,400
2018/03/26 2,401 2,454 2,388 2,454 14,100
2018/03/23 2,464 2,464 2,416 2,423 9,100
2018/03/22 2,474 2,488 2,472 2,486 8,800
2018/03/20 2,459 2,465 2,450 2,464 5,000
2018/03/19 2,471 2,474 2,454 2,458 7,000
2018/03/16 2,481 2,485 2,462 2,464 19,800
2018/03/15 2,467 2,482 2,449 2,482 5,200
2018/03/14 2,444 2,457 2,431 2,457 3,100
2018/03/13 2,452 2,452 2,433 2,446 4,500
2018/03/12 2,450 2,450 2,405 2,433 9,000
2018/03/09 2,465 2,474 2,400 2,401 34,400
2018/03/08 2,538 2,538 2,502 2,515 4,900
2018/03/07 2,515 2,539 2,515 2,539 3,700
2018/03/06 2,536 2,536 2,505 2,515 4,200
2018/03/05 2,507 2,529 2,505 2,529 3,600
2018/03/02 2,500 2,543 2,496 2,532 5,500
2018/03/01 2,558 2,558 2,525 2,548 5,000
2018/02/28 2,538 2,559 2,524 2,559 7,400
2018/02/27 2,543 2,559 2,504 2,558 10,800
2018/02/26 2,550 2,552 2,538 2,543 5,100
2018/02/23 2,517 2,548 2,517 2,543 6,200
2018/02/22 2,507 2,532 2,489 2,517 7,100
2018/02/21 2,508 2,560 2,501 2,539 11,700
2018/02/20 2,499 2,512 2,442 2,511 6,200
2018/02/19 2,496 2,499 2,485 2,487 4,100
2018/02/16 2,432 2,490 2,432 2,478 6,400
2018/02/15 2,412 2,452 2,402 2,432 6,300
2018/02/14 2,417 2,433 2,388 2,388 6,100
2018/02/13 2,364 2,407 2,361 2,407 6,500
2018/02/09 2,355 2,368 2,355 2,361 9,000
2018/02/08 2,375 2,397 2,375 2,377 5,600
2018/02/07 2,385 2,425 2,371 2,371 7,300
2018/02/06 2,440 2,440 2,351 2,371 19,900
2018/02/05 2,480 2,482 2,459 2,459 8,900
2018/02/02 2,501 2,505 2,492 2,497 3,200
2018/02/01 2,501 2,504 2,495 2,501 4,800
2018/01/31 2,502 2,504 2,488 2,488 6,800
2018/01/30 2,528 2,528 2,502 2,514 4,600
2018/01/29 2,505 2,525 2,505 2,525 7,000
2018/01/26 2,506 2,515 2,505 2,511 3,500
2018/01/25 2,509 2,509 2,493 2,493 4,400
2018/01/24 2,512 2,512 2,505 2,510 3,200
2018/01/23 2,503 2,512 2,500 2,512 2,200
2018/01/22 2,500 2,508 2,499 2,504 3,100
2018/01/19 2,505 2,510 2,501 2,505 2,200
2018/01/18 2,508 2,523 2,502 2,502 3,700
2018/01/17 2,511 2,530 2,501 2,503 4,700
2018/01/16 2,511 2,525 2,509 2,510 3,800
2018/01/15 2,524 2,549 2,507 2,525 7,000
2018/01/12 2,521 2,529 2,520 2,524 3,700
2018/01/11 2,530 2,536 2,518 2,529 3,700
2018/01/10 2,515 2,543 2,510 2,543 6,600
2018/01/09 2,500 2,520 2,499 2,502 4,600
2018/01/05 2,484 2,498 2,484 2,495 5,100
2018/01/04 2,474 2,479 2,466 2,476 6,600

このページの先頭へ